시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Catholic Values ETF 과거 주가
Global X S&P 500 Catholic Values ETF · CATH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Catholic Values ETF · CATH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,924 | ₩124,347 | ₩123,763 | ₩124,178 | +0.21% | 2.8만 |
| 2026.10.08 | ₩123,441 | ₩123,950 | ₩123,085 | ₩123,442 | +0.00% | 3.2만 |
| 2026.10.07 | ₩123,682 | ₩124,004 | ₩123,347 | ₩123,942 | +0.21% | 5.2만 |
| 2026.10.06 | ₩124,299 | ₩124,656 | ₩124,299 | ₩124,339 | +0.03% | 3.2만 |
| 2026.10.05 | ₩122,837 | ₩123,863 | ₩122,837 | ₩123,736 | +0.73% | 2.8만 |
| 2026.10.02 | ₩123,065 | ₩123,112 | ₩122,582 | ₩122,703 | -0.29% | 2.6만 |
| 2026.10.01 | ₩121,845 | ₩122,059 | ₩121,134 | ₩121,845 | 0.00% | 9.7만 |
| 2026.09.30 | ₩122,368 | ₩122,592 | ₩121,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,630 |
| -0.60% |
| 9만 |
| 2026.09.29 | ₩122,019 | ₩122,032 | ₩121,496 | ₩121,792 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩122,596 | ₩122,596 | ₩121,858 | ₩121,979 | -0.50% | 3.7만 |
|---|
| 2026.09.25 | ₩122,395 | ₩122,971 | ₩121,979 | ₩122,864 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩121,617 | ₩122,341 | ₩121,477 | ₩122,133 | +0.42% | 7.1만 |
|---|
| 2026.09.23 | ₩123,199 | ₩123,199 | ₩122,180 | ₩122,270 | -0.75% | 3만 |
|---|
| 2026.09.22 | ₩123,776 | ₩123,776 | ₩123,213 | ₩123,293 | -0.39% | 3.8만 |
|---|
| 2026.09.21 | ₩122,341 | ₩123,508 | ₩122,220 | ₩123,307 | +0.79% | 2.4만 |
|---|
| 2026.09.18 | ₩121,536 | ₩121,576 | ₩121,093 | ₩121,509 | -0.02% | 5.1만 |
|---|
| 2026.09.17 | ₩121,536 | ₩121,536 | ₩121,048 | ₩121,427 | -0.09% | 2만 |
|---|
| 2026.09.16 | ₩121,147 | ₩121,295 | ₩119,605 | ₩120,098 | -0.87% | 4.5만 |
|---|
| 2026.09.15 | ₩121,321 | ₩121,321 | ₩120,570 | ₩120,718 | -0.50% | 3.3만 |
|---|
| 2026.09.14 | ₩121,067 | ₩121,670 | ₩120,979 | ₩121,426 | +0.30% | 3.4만 |
|---|
| 2026.09.11 | ₩122,167 | ₩122,167 | ₩121,804 | ₩121,898 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩121,000 | ₩121,206 | ₩120,718 | ₩120,865 | -0.11% | 3.4만 |
|---|
| 2026.09.09 | ₩122,140 | ₩122,140 | ₩121,429 | ₩121,603 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩123,092 | ₩123,092 | ₩122,177 | ₩122,177 | -0.74% | 2.1만 |
|---|
| 2026.09.04 | ₩123,535 | ₩123,655 | ₩123,099 | ₩123,210 | -0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩122,784 | ₩123,843 | ₩122,784 | ₩123,665 | +0.72% | 9.5천 |
|---|
| 2026.09.02 | ₩121,938 | ₩122,515 | ₩121,798 | ₩122,342 | +0.33% | 2.2만 |
|---|
| 2026.09.01 | ₩121,630 | ₩122,247 | ₩121,558 | ₩121,723 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩122,703 | ₩122,716 | ₩122,435 | ₩122,688 | -0.01% | 9.8만 |
|---|
| 2026.08.28 | ₩123,468 | ₩123,835 | ₩122,810 | ₩122,989 | -0.39% | 1.2만 |
|---|
| 2026.08.27 | ₩122,824 | ₩123,387 | ₩122,716 | ₩123,218 | +0.32% | 9만 |
|---|
| 2026.08.26 | ₩122,046 | ₩122,428 | ₩122,046 | ₩122,254 | +0.17% | 8.8천 |
|---|
| 2026.08.25 | ₩122,207 | ₩122,476 | ₩121,845 | ₩122,126 | -0.07% | 6.2만 |
|---|
| 2026.08.24 | ₩122,126 | ₩122,126 | ₩121,697 | ₩121,885 | -0.20% | 7.9만 |
|---|
| 2026.08.21 | ₩122,341 | ₩122,462 | ₩121,912 | ₩122,167 | -0.14% | 2만 |
|---|
| 2026.08.20 | ₩122,354 | ₩122,488 | ₩121,603 | ₩121,684 | -0.55% | 4.3만 |
|---|
| 2026.08.19 | ₩123,065 | ₩123,105 | ₩122,623 | ₩122,640 | -0.35% | 1.4만 |
|---|
| 2026.08.18 | ₩123,079 | ₩123,079 | ₩122,542 | ₩122,542 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩124,178 | ₩124,274 | ₩123,536 | ₩123,536 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩124,594 | ₩124,809 | ₩124,004 | ₩124,071 | -0.42% | 3만 |
|---|
| 2026.08.13 | ₩123,964 | ₩124,541 | ₩123,964 | ₩124,381 | +0.34% | 4.9만 |
|---|
| 2026.08.12 | ₩123,790 | ₩124,219 | ₩123,360 | ₩123,468 | -0.26% | 1.6만 |
|---|
| 2026.08.11 | ₩123,830 | ₩123,830 | ₩122,998 | ₩123,199 | -0.51% | 9.9천 |
|---|
| 2026.08.10 | ₩123,588 | ₩123,669 | ₩123,307 | ₩123,441 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩123,199 | ₩123,736 | ₩123,199 | ₩123,574 | +0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩123,172 | ₩123,266 | ₩122,649 | ₩122,773 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩124,044 | ₩124,098 | ₩123,046 | ₩123,052 | -0.80% | 7.4만 |
|---|
| 2026.08.04 | ₩121,818 | ₩123,615 | ₩121,570 | ₩123,307 | +1.22% | 11.8만 |
|---|
| 2026.08.03 | ₩119,725 | ₩121,228 | ₩119,725 | ₩121,093 | +1.14% | 4.9만 |
|---|
| 2026.07.31 | ₩119,014 | ₩119,457 | ₩118,076 | ₩119,149 | +0.11% | 2.6만 |
|---|
| 2026.07.30 | ₩117,673 | ₩118,478 | ₩117,285 | ₩118,344 | +0.57% | 7.3만 |
|---|
| 2026.07.29 | ₩117,847 | ₩118,397 | ₩116,412 | ₩116,439 | -1.20% | 13.5만 |
|---|
| 2026.07.28 | ₩117,767 | ₩118,447 | ₩117,432 | ₩118,183 | +0.35% | 3.2만 |
|---|
| 2026.07.27 | ₩118,679 | ₩118,813 | ₩117,378 | ₩117,767 | -0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩117,459 | ₩118,344 | ₩117,445 | ₩117,563 | +0.09% | 9.6천 |
|---|
| 2026.07.23 | ₩117,955 | ₩117,955 | ₩117,163 | ₩117,531 | -0.36% | 4.7만 |
|---|
| 2026.07.22 | ₩119,350 | ₩119,538 | ₩119,122 | ₩119,208 | -0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩119,242 | ₩119,464 | ₩118,908 | ₩119,390 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩119,350 | ₩119,538 | ₩118,478 | ₩118,495 | -0.72% | 3만 |
|---|
| 2026.07.17 | ₩118,357 | ₩119,242 | ₩118,277 | ₩118,612 | +0.22% | 3.1만 |
|---|
| 2026.07.16 | ₩120,235 | ₩120,491 | ₩119,645 | ₩119,992 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩120,235 | ₩120,718 | ₩119,967 | ₩120,586 | +0.29% | 5.8만 |
|---|
| 2026.07.14 | ₩119,967 | ₩120,222 | ₩119,712 | ₩120,128 | +0.13% | 5.4만 |
|---|
| 2026.07.13 | ₩120,155 | ₩120,155 | ₩119,350 | ₩119,531 | -0.52% | 2.9만 |
|---|
| 2026.07.10 | ₩119,538 | ₩120,400 | ₩119,538 | ₩120,316 | +0.65% | 3.9만 |
|---|
| 2026.07.09 | ₩119,256 | ₩119,752 | ₩118,800 | ₩119,685 | +0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩118,344 | ₩118,880 | ₩117,794 | ₩118,879 | +0.45% | 3만 |
|---|
| 2026.07.07 | ₩119,672 | ₩119,672 | ₩118,746 | ₩119,056 | -0.51% | 2.1만 |
|---|
| 2026.07.06 | ₩119,323 | ₩119,766 | ₩119,108 | ₩119,658 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩118,921 | ₩119,618 | ₩118,008 | ₩118,639 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩118,585 | ₩119,265 | ₩118,223 | ₩118,827 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩117,982 | ₩118,874 | ₩117,780 | ₩118,706 | +0.61% | 13.9만 |
|---|
| 2026.06.29 | ₩117,043 | ₩117,861 | ₩116,600 | ₩117,794 | +0.64% | 3.5만 |
|---|
| 2026.06.26 | ₩116,761 | ₩117,579 | ₩116,292 | ₩117,033 | +0.23% | 32.5만 |
|---|
| 2026.06.25 | ₩118,478 | ₩118,478 | ₩116,989 | ₩117,284 | -1.01% | 3.6만 |
|---|
| 2026.06.24 | ₩117,740 | ₩118,532 | ₩117,083 | ₩117,405 | -0.28% | 2만 |
|---|
| 2026.06.23 | ₩117,687 | ₩118,491 | ₩117,485 | ₩117,485 | -0.17% | 2만 |
|---|
| 2026.06.22 | ₩119,833 | ₩120,316 | ₩119,162 | ₩119,310 | -0.44% | 4.7만 |
|---|
| 2026.06.18 | ₩120,047 | ₩120,047 | ₩119,484 | ₩119,806 | -0.20% | 1.8만 |
|---|
| 2026.06.17 | ₩120,396 | ₩120,396 | ₩118,270 | ₩118,532 | -1.55% | 4.1만 |
|---|
| 2026.06.16 | ₩120,624 | ₩120,755 | ₩119,994 | ₩120,128 | -0.41% | 2.3만 |
|---|
| 2026.06.15 | ₩120,383 | ₩120,953 | ₩120,369 | ₩120,472 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩118,384 | ₩118,921 | ₩117,619 | ₩118,532 | +0.12% | 4.2만 |
|---|
| 2026.06.11 | ₩116,613 | ₩118,236 | ₩115,849 | ₩117,979 | +1.17% | 3.9만 |
|---|
| 2026.06.10 | ₩117,096 | ₩117,874 | ₩116,010 | ₩116,127 | -0.83% | 1.9만 |
|---|
| 2026.06.09 | ₩118,706 | ₩119,350 | ₩115,728 | ₩117,869 | -0.71% | 5.6만 |
|---|
| 2026.06.08 | ₩118,988 | ₩119,135 | ₩118,169 | ₩118,208 | -0.65% | 4만 |
|---|
| 2026.06.05 | ₩120,222 | ₩120,269 | ₩117,754 | ₩118,057 | -1.80% | 13.7만 |
|---|
| 2026.06.04 | ₩120,463 | ₩121,308 | ₩120,302 | ₩121,120 | +0.55% | 1.7만 |
|---|
| 2026.06.03 | ₩121,254 | ₩121,254 | ₩120,503 | ₩120,624 | -0.52% | 5.4만 |
|---|
| 2026.06.02 | ₩121,362 | ₩121,630 | ₩121,079 | ₩121,469 | +0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩120,919 | ₩121,590 | ₩120,798 | ₩121,335 | +0.34% | 2.8만 |
|---|
| 2026.05.29 | ₩120,731 | ₩121,201 | ₩120,731 | ₩120,938 | +0.17% | 1.7만 |
|---|
| 2026.05.28 | ₩120,047 | ₩120,700 | ₩119,826 | ₩120,660 | +0.51% | 2.7만 |
|---|
| 2026.05.27 | ₩120,235 | ₩120,235 | ₩119,873 | ₩120,074 | -0.13% | 6만 |
|---|
| 2026.05.26 | ₩120,262 | ₩120,544 | ₩119,980 | ₩120,159 | -0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩119,806 | ₩119,886 | ₩119,356 | ₩119,500 | -0.26% | 6.1만 |
|---|
| 2026.05.21 | ₩118,800 | ₩119,457 | ₩118,384 | ₩119,189 | +0.33% | 9.1만 |
|---|
| 2026.05.20 | ₩118,223 | ₩119,149 | ₩118,062 | ₩119,112 | +0.75% | 6.5만 |
|---|
| 2026.05.19 | ₩118,290 | ₩118,478 | ₩117,688 | ₩117,915 | -0.32% | 3.6만 |
|---|
| 2026.05.18 | ₩118,800 | ₩119,149 | ₩117,968 | ₩118,655 | -0.12% | 4.4만 |
|---|
| 2026.05.15 | ₩119,323 | ₩119,323 | ₩118,666 | ₩118,773 | -0.46% | 1.6만 |
|---|
| 2026.05.14 | ₩119,377 | ₩120,302 | ₩119,377 | ₩120,075 | +0.59% | 2.9만 |
|---|
| 2026.05.13 | ₩118,411 | ₩119,323 | ₩118,247 | ₩119,143 | +0.62% | 1.3만 |
|---|
| 2026.05.12 | ₩118,304 | ₩118,540 | ₩117,550 | ₩118,540 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩118,344 | ₩118,934 | ₩118,344 | ₩118,674 | +0.28% | 3.9만 |
|---|
| 2026.05.08 | ₩118,397 | ₩118,693 | ₩118,250 | ₩118,639 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩118,545 | ₩118,545 | ₩117,559 | ₩117,847 | -0.59% | 1.9만 |
|---|
| 2026.05.06 | ₩117,190 | ₩118,246 | ₩117,190 | ₩118,246 | +0.90% | 1.7만 |
|---|
| 2026.05.05 | ₩116,439 | ₩116,909 | ₩116,438 | ₩116,709 | +0.23% | 6.5만 |
|---|
| 2026.05.04 | ₩116,211 | ₩116,439 | ₩115,540 | ₩115,754 | -0.39% | 5.9만 |
|---|
| 2026.05.01 | ₩116,493 | ₩116,815 | ₩116,198 | ₩116,198 | -0.25% | 3.9만 |
|---|
| 2026.04.30 | ₩115,165 | ₩116,090 | ₩114,742 | ₩115,903 | +0.64% | 4.1만 |
|---|
| 2026.04.29 | ₩115,058 | ₩115,058 | ₩114,481 | ₩114,868 | -0.16% | 3.9만 |
|---|
| 2026.04.28 | ₩115,272 | ₩115,272 | ₩114,682 | ₩115,017 | -0.22% | 1.7만 |
|---|
| 2026.04.27 | ₩115,420 | ₩115,728 | ₩115,202 | ₩115,728 | +0.27% | 3.5만 |
|---|
| 2026.04.24 | ₩115,125 | ₩115,473 | ₩114,628 | ₩115,433 | +0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩114,870 | ₩115,111 | ₩114,065 | ₩114,561 | -0.27% | 3.1만 |
|---|
| 2026.04.22 | ₩114,695 | ₩114,964 | ₩114,447 | ₩114,937 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩114,843 | ₩114,910 | ₩113,605 | ₩113,685 | -1.01% | 3.2만 |
|---|
| 2026.04.20 | ₩114,414 | ₩114,575 | ₩114,099 | ₩114,407 | -0.01% | 4.6만 |
|---|
| 2026.04.17 | ₩114,065 | ₩114,964 | ₩114,065 | ₩114,652 | +0.52% | 5.6만 |
|---|
| 2026.04.16 | ₩113,072 | ₩113,368 | ₩112,751 | ₩113,256 | +0.16% | 2.8만 |
|---|
| 2026.04.15 | ₩112,268 | ₩112,979 | ₩112,160 | ₩112,952 | +0.61% | 1.3만 |
|---|
| 2026.04.14 | ₩111,034 | ₩111,999 | ₩111,034 | ₩111,971 | +0.84% | 5.3만 |
|---|
| 2026.04.13 | ₩109,223 | ₩110,650 | ₩109,223 | ₩110,645 | +1.30% | 1.7만 |
|---|
| 2026.04.10 | ₩109,853 | ₩109,880 | ₩109,437 | ₩109,490 | -0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩108,847 | ₩109,706 | ₩108,646 | ₩109,606 | +0.70% | 3만 |
|---|
| 2026.04.08 | ₩109,290 | ₩109,290 | ₩108,445 | ₩108,889 | -0.37% | 4만 |
|---|
| 2026.04.07 | ₩105,803 | ₩106,232 | ₩105,011 | ₩106,232 | +0.41% | 2.8만 |
|---|
| 2026.04.06 | ₩105,561 | ₩106,138 | ₩105,561 | ₩106,100 | +0.51% | 3.9만 |
|---|
| 2026.04.02 | ₩104,099 | ₩105,883 | ₩103,884 | ₩105,655 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩105,494 | ₩106,017 | ₩105,360 | ₩105,575 | +0.08% | 6.3만 |
|---|
| 2026.03.31 | ₩102,932 | ₩104,958 | ₩102,916 | ₩104,823 | +1.84% | 7.6만 |
|---|
| 2026.03.30 | ₩103,200 | ₩103,200 | ₩101,423 | ₩101,832 | -1.33% | 9.9만 |
|---|
| 2026.03.27 | ₩103,777 | ₩103,777 | ₩102,114 | ₩102,261 | -1.46% | 3.5만 |
|---|
| 2026.03.26 | ₩105,078 | ₩105,628 | ₩104,045 | ₩104,045 | -0.98% | 2.8만 |
|---|
| 2026.03.25 | ₩106,299 | ₩106,527 | ₩105,856 | ₩105,904 | -0.37% | 5.3만 |
|---|
| 2026.03.24 | ₩105,293 | ₩106,044 | ₩104,991 | ₩105,481 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩106,245 | ₩106,976 | ₩105,668 | ₩105,856 | -0.37% | 9.2만 |
|---|
| 2026.03.20 | ₩105,910 | ₩105,910 | ₩104,327 | ₩104,609 | -1.23% | 2.4만 |
|---|
| 2026.03.19 | ₩105,803 | ₩106,614 | ₩105,534 | ₩106,154 | +0.33% | 4.7만 |
|---|
| 2026.03.18 | ₩107,586 | ₩107,734 | ₩106,433 | ₩106,437 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩108,043 | ₩108,472 | ₩107,939 | ₩107,939 | -0.10% | 2.4만 |
|---|
| 2026.03.16 | ₩107,412 | ₩107,975 | ₩107,358 | ₩107,565 | +0.14% | 2.3만 |
|---|
| 2026.03.13 | ₩107,586 | ₩107,989 | ₩106,420 | ₩106,473 | -1.03% | 4만 |
|---|
| 2026.03.12 | ₩108,110 | ₩108,110 | ₩107,104 | ₩107,136 | -0.90% | 18.5만 |
|---|
| 2026.03.11 | ₩108,861 | ₩109,062 | ₩108,317 | ₩108,751 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩109,209 | ₩109,867 | ₩108,566 | ₩108,829 | -0.35% | 5.2만 |
|---|
| 2026.03.09 | ₩107,130 | ₩109,317 | ₩106,527 | ₩109,175 | +1.91% | 3.3만 |
|---|
| 2026.03.06 | ₩108,727 | ₩108,861 | ₩107,908 | ₩108,271 | -0.42% | 8.3만 |
|---|
| 2026.03.05 | ₩110,001 | ₩110,182 | ₩108,908 | ₩109,836 | -0.15% | 13.2만 |
|---|
| 2026.03.04 | ₩109,826 | ₩110,764 | ₩109,679 | ₩110,529 | +0.64% | 9.7만 |
|---|
| 2026.03.03 | ₩108,874 | ₩110,041 | ₩108,043 | ₩109,699 | +0.76% | 8.6만 |
|---|
| 2026.03.02 | ₩109,572 | ₩111,020 | ₩109,572 | ₩110,698 | +1.03% | 2.9만 |
|---|
| 2026.02.27 | ₩110,242 | ₩110,645 | ₩110,148 | ₩110,591 | +0.32% | 3.6만 |
|---|
| 2026.02.26 | ₩111,785 | ₩111,785 | ₩110,511 | ₩111,196 | -0.53% | 3.2만 |
|---|
| 2026.02.25 | ₩111,221 | ₩111,838 | ₩111,221 | ₩111,782 | +0.50% | 2.7만 |
|---|
| 2026.02.24 | ₩109,867 | ₩110,806 | ₩109,813 | ₩110,779 | +0.83% | 12만 |
|---|
| 2026.02.23 | ₩110,886 | ₩111,195 | ₩109,608 | ₩109,809 | -0.97% | 2만 |
|---|
| 2026.02.20 | ₩110,095 | ₩111,195 | ₩109,981 | ₩111,153 | +0.96% | 3.3만 |
|---|
| 2026.02.19 | ₩110,430 | ₩110,604 | ₩110,081 | ₩110,319 | -0.10% | 6만 |
|---|
| 2026.02.18 | ₩110,417 | ₩111,128 | ₩110,296 | ₩110,776 | +0.33% | 5.1만 |
|---|
| 2026.02.17 | ₩109,719 | ₩110,376 | ₩108,934 | ₩110,095 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩109,947 | ₩110,551 | ₩109,384 | ₩109,826 | -0.11% | 4.5만 |
|---|
| 2026.02.12 | ₩112,066 | ₩112,201 | ₩109,719 | ₩109,755 | -2.06% | 2.1만 |
|---|
| 2026.02.11 | ₩112,388 | ₩112,388 | ₩111,283 | ₩111,755 | -0.56% | 3.7만 |
|---|
| 2026.02.10 | ₩112,241 | ₩112,321 | ₩111,637 | ₩111,637 | -0.54% | 4.7만 |
|---|
| 2026.02.09 | ₩111,288 | ₩112,296 | ₩111,166 | ₩112,085 | +0.72% | 4.1만 |
|---|
| 2026.02.06 | ₩109,947 | ₩111,624 | ₩109,947 | ₩111,549 | +1.46% | 2.8만 |
|---|
| 2026.02.05 | ₩109,746 | ₩110,175 | ₩109,209 | ₩109,382 | -0.33% | 4.1만 |
|---|
| 2026.02.04 | ₩111,302 | ₩111,302 | ₩110,262 | ₩110,539 | -0.69% | 2.5만 |
|---|
| 2026.02.03 | ₩112,254 | ₩112,254 | ₩110,229 | ₩111,146 | -0.99% | 2.8만 |
|---|
| 2026.02.02 | ₩111,342 | ₩112,321 | ₩111,302 | ₩112,093 | +0.67% | 5.4만 |
|---|
| 2026.01.30 | ₩111,449 | ₩111,979 | ₩111,185 | ₩111,562 | +0.10% | 3.6만 |
|---|
| 2026.01.29 | ₩112,362 | ₩112,362 | ₩110,591 | ₩112,052 | -0.28% | 2.8만 |
|---|
| 2026.01.28 | ₩112,388 | ₩112,603 | ₩112,066 | ₩112,315 | -0.07% | 3.6만 |
|---|
| 2026.01.27 | ₩111,905 | ₩112,336 | ₩111,838 | ₩112,187 | +0.25% | 3.1만 |
|---|
| 2026.01.26 | ₩111,315 | ₩111,975 | ₩111,315 | ₩111,765 | +0.40% | 2.4만 |
|---|
| 2026.01.23 | ₩110,953 | ₩111,288 | ₩110,779 | ₩111,134 | +0.16% | 1.8만 |
|---|
| 2026.01.22 | ₩111,275 | ₩111,409 | ₩110,739 | ₩111,020 | -0.23% | 2.9만 |
|---|
| 2026.01.21 | ₩109,759 | ₩111,005 | ₩109,370 | ₩110,443 | +0.62% | 5.7만 |
|---|
| 2026.01.20 | ₩110,068 | ₩110,437 | ₩109,156 | ₩109,290 | -0.71% | 3.1만 |
|---|
| 2026.01.16 | ₩111,892 | ₩112,227 | ₩111,453 | ₩111,684 | -0.19% | 2.7만 |
|---|
| 2026.01.15 | ₩111,999 | ₩112,276 | ₩111,706 | ₩111,706 | -0.26% | 3.9만 |
|---|
| 2026.01.14 | ₩111,584 | ₩111,617 | ₩110,753 | ₩111,350 | -0.21% | 2.8만 |
|---|
| 2026.01.13 | ₩112,509 | ₩112,509 | ₩111,838 | ₩112,107 | -0.36% | 2.8만 |
|---|
| 2026.01.12 | ₩111,758 | ₩112,536 | ₩111,758 | ₩112,419 | +0.59% | 5.2만 |
|---|
| 2026.01.09 | ₩111,865 | ₩112,509 | ₩111,785 | ₩112,363 | +0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩111,449 | ₩111,671 | ₩111,212 | ₩111,624 | +0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩112,160 | ₩112,348 | ₩111,577 | ₩111,610 | -0.49% | 7.6만 |
|---|
| 2026.01.06 | ₩111,396 | ₩112,080 | ₩111,334 | ₩112,040 | +0.58% | 1.8만 |
|---|
| 2026.01.05 | ₩110,900 | ₩111,530 | ₩110,900 | ₩111,227 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩110,940 | ₩111,047 | ₩109,986 | ₩110,359 | -0.52% | 2만 |
|---|
| 2025.12.31 | ₩111,195 | ₩111,195 | ₩110,229 | ₩110,292 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩111,074 | ₩111,369 | ₩111,074 | ₩111,117 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩111,798 | ₩112,040 | ₩111,628 | ₩111,802 | +0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩112,321 | ₩112,402 | ₩112,150 | ₩112,260 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩111,946 | ₩112,315 | ₩111,892 | ₩112,268 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩111,087 | ₩111,905 | ₩111,087 | ₩111,865 | +0.70% | 3.3만 |
|---|
| 2025.12.22 | ₩111,436 | ₩111,490 | ₩111,154 | ₩111,420 | -0.01% | 3.7만 |
|---|
| 2025.12.19 | ₩110,041 | ₩110,783 | ₩110,041 | ₩110,698 | +0.60% | 7.8만 |
|---|
| 2025.12.18 | ₩109,894 | ₩110,429 | ₩109,627 | ₩109,759 | -0.12% | 1.2만 |
|---|
| 2025.12.17 | ₩110,269 | ₩110,323 | ₩108,888 | ₩108,901 | -1.24% | 1.7만 |
|---|
| 2025.12.16 | ₩110,041 | ₩110,457 | ₩109,572 | ₩110,122 | +0.07% | 3.1만 |
|---|
| 2025.12.15 | ₩111,141 | ₩111,141 | ₩110,236 | ₩110,398 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩111,745 | ₩111,825 | ₩110,564 | ₩110,630 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩111,181 | ₩112,007 | ₩110,980 | ₩111,959 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩110,967 | ₩111,932 | ₩110,866 | ₩111,745 | +0.70% | 8.7만 |
|---|
| 2025.12.09 | ₩110,980 | ₩111,356 | ₩110,953 | ₩110,960 | -0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩111,624 | ₩111,624 | ₩110,846 | ₩110,971 | -0.59% | 1.6만 |
|---|
| 2025.12.05 | ₩111,436 | ₩111,891 | ₩111,346 | ₩111,449 | +0.01% | 2.5만 |
|---|
| 2025.12.04 | ₩111,342 | ₩111,342 | ₩110,765 | ₩111,144 | -0.18% | 5.3만 |
|---|
| 2025.12.03 | ₩110,390 | ₩111,208 | ₩110,390 | ₩110,980 | +0.53% | 6.6만 |
|---|
| 2025.12.02 | ₩110,671 | ₩110,956 | ₩110,511 | ₩110,709 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩110,417 | ₩110,940 | ₩110,309 | ₩110,358 | -0.05% | 4만 |
|---|
| 2025.11.28 | ₩110,645 | ₩110,953 | ₩110,507 | ₩110,953 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩110,014 | ₩110,621 | ₩110,014 | ₩110,405 | +0.35% | 4.7천 |
|---|
| 2025.11.25 | ₩108,525 | ₩109,576 | ₩108,267 | ₩109,554 | +0.95% | 1.5만 |
|---|
| 2025.11.24 | ₩107,399 | ₩108,740 | ₩107,385 | ₩108,566 | +1.09% | 1.9만 |
|---|
| 2025.11.21 | ₩106,111 | ₩107,707 | ₩105,883 | ₩106,857 | +0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩109,196 | ₩109,585 | ₩105,803 | ₩105,832 | -3.08% | 1.4만 |
|---|
| 2025.11.19 | ₩107,063 | ₩108,110 | ₩107,063 | ₩107,517 | +0.42% | 1.7만 |
|---|
| 2025.11.18 | ₩107,197 | ₩107,721 | ₩106,688 | ₩106,983 | -0.20% | 2만 |
|---|
| 2025.11.17 | ₩108,660 | ₩109,163 | ₩107,506 | ₩107,869 | -0.73% | 1.4만 |
|---|
| 2025.11.14 | ₩107,882 | ₩109,425 | ₩107,746 | ₩108,882 | +0.93% | 4만 |
|---|
| 2025.11.13 | ₩110,604 | ₩110,604 | ₩108,874 | ₩109,049 | -1.41% | 2.9만 |
|---|
| 2025.11.12 | ₩111,476 | ₩111,476 | ₩110,729 | ₩110,913 | -0.51% | 2.5만 |
|---|
| 2025.11.11 | ₩110,671 | ₩111,099 | ₩110,390 | ₩110,940 | +0.24% | 1.5만 |
|---|
| 2025.11.10 | ₩110,162 | ₩110,900 | ₩109,847 | ₩110,810 | +0.59% | 1.9만 |
|---|
| 2025.11.07 | ₩108,445 | ₩109,153 | ₩107,680 | ₩109,153 | +0.65% | 2.4만 |
|---|
| 2025.11.06 | ₩110,256 | ₩110,256 | ₩108,807 | ₩109,062 | -1.08% | 8.4만 |
|---|
| 2025.11.05 | ₩110,028 | ₩110,832 | ₩110,028 | ₩110,312 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩110,256 | ₩110,685 | ₩109,904 | ₩109,931 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩111,812 | ₩111,812 | ₩110,988 | ₩111,303 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩111,865 | ₩111,865 | ₩110,792 | ₩111,158 | -0.63% | 2.5만 |
|---|
| 2025.10.30 | ₩111,610 | ₩111,758 | ₩110,745 | ₩110,819 | -0.71% | 3.3만 |
|---|
| 2025.10.29 | ₩112,415 | ₩112,415 | ₩111,639 | ₩112,093 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩111,999 | ₩112,254 | ₩111,704 | ₩112,003 | +0.00% | 2만 |
|---|
| 2025.10.27 | ₩111,101 | ₩111,696 | ₩111,101 | ₩111,696 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩110,390 | ₩110,484 | ₩110,258 | ₩110,258 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩108,981 | ₩109,652 | ₩108,975 | ₩109,472 | +0.45% | 1.8만 |
|---|
| 2025.10.22 | ₩109,679 | ₩109,679 | ₩108,116 | ₩108,779 | -0.82% | 2.2만 |
|---|
| 2025.10.21 | ₩109,411 | ₩109,574 | ₩109,129 | ₩109,443 | +0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩108,888 | ₩109,531 | ₩108,888 | ₩109,396 | +0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩107,265 | ₩108,454 | ₩107,265 | ₩108,190 | +0.86% | 2.1만 |
|---|
| 2025.10.16 | ₩108,646 | ₩108,928 | ₩107,050 | ₩107,536 | -1.02% | 3.7만 |
|---|
| 2025.10.15 | ₩108,592 | ₩109,124 | ₩107,969 | ₩108,275 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩106,916 | ₩108,452 | ₩106,594 | ₩107,908 | +0.93% | 5.8만 |
|---|
| 2025.10.13 | ₩107,734 | ₩108,224 | ₩107,426 | ₩108,029 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩109,397 | ₩109,647 | ₩106,272 | ₩106,272 | -2.86% | 3.3만 |
|---|